ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Wednesday, November 19th, 2025

$ 144.30

+0.49 +0.34%

Open: 144.01
High: 145.34
Low: 143.44
Volume: 3,813,184
Previous Close on Tuesday, November 18th, 2025

$ 143.81

-1.05 -0.72%

Open: 144.00
High: 144.86
Low: 142.79
Volume: 8,281,224

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 144.01 145.34 143.44 144.30 3,813,184 +0.49 +0.34
2025-11-18 144.00 144.86 142.79 143.81 8,281,224 -1.05 -0.72
2025-11-17 145.92 146.73 144.09 144.86 3,801,232 -1.49 -1.02
2025-11-14 144.82 147.22 144.48 146.35 5,547,818 -0.03 -0.02
2025-11-13 148.33 148.47 146.08 146.38 3,256,206 -2.66 -1.78
2025-11-12 149.47 149.53 148.61 149.04 2,320,722 +0.04 +0.03
2025-11-11 148.32 149.14 148.12 149.00 1,573,126 +0.34 +0.23
2025-11-10 147.95 148.90 147.38 148.66 1,930,651 +2.15 +1.47
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 148.47
On 2025-11-13		 142.79
On 2025-11-18		 -4.74 -3.18 148.47
On 2025-11-13		 142.79
On 2025-11-18		 -3.83 145.14
10D 149.53
On 2025-11-12		 142.79
On 2025-11-18		 -3.56 -2.41 149.53
On 2025-11-12		 142.79
On 2025-11-18		 -4.51 146.51
20D 150.56
On 2025-10-29		 142.79
On 2025-11-18		 -1.63 -1.12 150.56
On 2025-10-29		 142.79
On 2025-11-18		 -5.16 147.57
WTD 146.73
On 2025-11-17		 142.79
On 2025-11-18		 -2.05 -1.40 146.73
On 2025-11-17		 142.79
On 2025-11-18		 -2.69 144.32
MTD 149.69
On 2025-11-03		 142.79
On 2025-11-18		 -4.66 -3.13 149.69
On 2025-11-03		 142.79
On 2025-11-18		 -4.61 146.87
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
REGN

Regeneron Pharmaceuticals Inc.

702.75 -22.59 -3.11 1,347,795
RIOT

Riot Blockchain Inc.

13.35 -0.59 -4.23 20,845,428
SLYG

SPDR S&P 600 Small Cap Growth ETF

89.79 +0.01 +0.01 114,186
ETD

Ethan Allen Interiors Inc.

22.37 +0.40 +1.82 312,541
ITOT

iShares Core S&P Total U.S. Stock Market ETF

144.30 +0.49 +0.34 3,813,184